[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDVI":3,"homepage-market-summary":29,"stock-historical-TDVI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDVI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"FT Vest Technology Dividend Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},7.8216,2.4732,"Monthly",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.62,31.56,31.32,31.73,-0.11,-0.35,334556.364898,35.567,25.63,123268.19529539443,60.3,793,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":22,"price":149,"is_up":38},"Comm Services","XLC",111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.64,97339,35528617.019144,44.12,"2025-04-25",[181,184,194,202,211,222,233,243,252,262,269,278,288,298,308,316,327,335,344,354,363,374,381,388,397,408,415,424,431,441,448,457,466,476,484,491,497,506,515,525,533,543,552,560,568,574,582,592,601,611,622,632,642,651,660,670,679,689,697,705,713,722,729,736,743,748,754,759,767,773,778,783,788,794,800,807,814,822,829,837,843,851,857,862,871,879,887,892,899,906,915,922,928,933,941,948,954,960,965,968,974,977,982,988,991,997,1000,1005,1012,1020,1025,1031,1038,1045,1050,1055,1062,1067,1072,1078,1083,1090,1096,1103,1110,1116,1122,1129,1137,1143,1149,1154,1163,1170,1176,1185,1192,1199,1206,1212,1219,1225,1231,1237,1243,1249,1257,1264,1271,1278,1284,1291,1298,1304,1310,1316,1324,1328,1334,1340,1346,1353,1358,1365,1370,1377,1383,1388,1392,1399,1406,1413,1419,1425,1430,1437,1443,1449,1453,1460,1466,1475,1481,1484,1490,1495,1499,1504,1512,1517,1522,1527,1531,1534,1538,1542,1545,1551,1555,1561,1566,1570,1575,1580,1586,1592,1599,1606,1612,1616,1622,1629,1633,1638,1642,1647,1651,1657,1664,1671,1678,1683,1688,1693,1697,1701,1705,1709,1712,1717,1723,1728,1733,1739,1742,1748,1755,1760,1766,1770,1776,1780,1784,1789,1795,1800,1808,1813,1820,1826,1830,1835,1840,1845,1847,1850,1854,1859,1863,1868,1872,1879,1884,1888,1892,1895,1899,1903,1906,1911,1914,1919,1922,1926,1932,1937,1942,1946,1952,1958,1964,1972,1975,1982,1986,1992,1998,2002,2007,2013,2016,2020,2025,2027,2031,2035,2040,2046,2052,2056,2059,2063,2066,2069,2073,2077,2080,2084,2088,2092,2096,2099,2103,2106,2110,2114,2118,2122,2126,2130,2134,2139,2144,2148,2152,2155,2160,2164,2171,2178,2183,2189,2195,2203,2212,2219,2226,2232,2240,2248,2254,2260,2265,2271,2277,2283,2288,2297,2302,2308,2312,2317,2320,2328,2336,2342,2350,2356,2363,2369,2375,2380,2384,2391,2397],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},2049,31.4441,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",31.46,31.7647,31.3111,0.27,0.86,123904.370207,800,31.6813,{"date":195,"open":196,"high":196,"low":19,"close":186,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",31.5,-0.23,-0.73,126085.680468,661,31.4079,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",31.26,31.69,0.78,2.52,165917.349224,623,31.3906,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",31,31.07,30.662,30.91,0.13,0.42,152257.762179,850,30.9442,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",30.79,30.8,30.67,30.78,0.11,0.36,66515.885934,571,30.7712,{"date":234,"open":235,"high":236,"low":237,"close":226,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",30.76,30.94,30.57,0.09,0.29,148976.681605,926,30.6973,{"date":244,"open":236,"high":236,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",30.37,30.58,-0.42,-1.35,169982.815977,1288,30.6077,{"date":253,"open":254,"high":255,"low":256,"close":213,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",30.85,31.13,30.83,0.22,0.71,245033.879084,1154,31.035,{"date":263,"open":236,"high":236,"low":246,"close":227,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",-0.56,-1.79,124349.285596,830,30.7222,{"date":270,"open":271,"high":272,"low":204,"close":273,"change":274,"percent_change":160,"volume":275,"transactions":276,"vwap":277},"2026-09-23",31.41,31.78,31.34,-0.08,154140.264912,959,31.357,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",31.545,31.25,31.42,-0.09,-0.29,138431.442558,966,31.4051,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",31.45,31.51,31.105,0.35,1.12,171280.870372,1323,31.3167,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",31.28,30.95,31.16,-0.04,-0.13,140118.076105,820,31.1008,{"date":309,"open":19,"high":273,"low":310,"close":311,"change":189,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",31.1501,31.2,0.87,126794.291551,882,31.2243,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",31.35,31.36,30.6858,30.93,-0.33,-1.06,192991.552817,1253,31.1661,{"date":328,"open":290,"high":329,"low":330,"close":204,"change":37,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",31.47,31.21,-0.7,195780.701551,1212,31.359,{"date":336,"open":18,"high":337,"low":338,"close":339,"change":247,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",31.61,31.3,31.48,-1.32,277682.67143,1803,31.4382,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":258,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",31.7,31.92,31.54,31.9,2.28,770597.689106,4682,31.8612,{"date":355,"open":281,"high":356,"low":357,"close":358,"change":322,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",31.425,31.115,31.19,-1.05,115358.25641,622,31.234,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-09",31.67,31.72,31.3599,31.52,-0.15,-0.47,105701.124319,897,31.5432,{"date":375,"open":366,"high":376,"low":377,"close":365,"change":71,"percent_change":257,"volume":378,"transactions":379,"vwap":380},"2026-09-08",31.74,31.5092,155752.661642,836,31.6244,{"date":382,"open":205,"high":205,"low":383,"close":384,"change":71,"percent_change":257,"volume":385,"transactions":386,"vwap":387},"2026-09-04",31.505,31.6,217978.765588,525,31.5855,{"date":389,"open":204,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":192,"vwap":396},"2026-09-03",31.5344,31.1,31.53,0.31,0.99,154674.734162,31.3481,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",31.08,31.2362,31.045,31.22,0.12,0.39,79812.930692,449,31.1282,{"date":409,"open":311,"high":311,"low":301,"close":391,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",-0.39,-1.24,94968.324578,712,31.0909,{"date":416,"open":417,"high":418,"low":419,"close":417,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",31.49,31.575,31.44,0,116266.142075,808,31.4886,{"date":425,"open":366,"high":376,"low":282,"close":417,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",-0.17,-0.54,145771.193914,1002,31.6204,{"date":432,"open":433,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",31.33,31.66,31.31,0.45,1.44,169985.705901,957,31.4826,{"date":442,"open":213,"high":443,"low":444,"close":330,"change":445,"percent_change":436,"volume":446,"transactions":200,"vwap":447},"2026-08-26",31.24,30.98,0.14,95177.354242,31.0889,{"date":449,"open":450,"high":450,"low":451,"close":214,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",31.11,30.9,0.19,0.62,116252.263428,1034,31.012,{"date":458,"open":459,"high":459,"low":460,"close":461,"change":284,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",31.14,30.75,30.88,-0.93,111475.293688,869,30.9037,{"date":467,"open":468,"high":469,"low":213,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",31.06,31.27,31.17,0.02,0.06,74943.264447,725,31.166,{"date":477,"open":300,"high":478,"low":479,"close":480,"change":304,"percent_change":247,"volume":481,"transactions":482,"vwap":483},"2026-08-20",31.3581,31.09,31.15,139977.738692,730,31.215,{"date":485,"open":282,"high":291,"low":486,"close":300,"change":487,"percent_change":37,"volume":488,"transactions":489,"vwap":490},"2026-08-19",31.12,-0.07,114202.934548,689,31.3461,{"date":492,"open":392,"high":348,"low":493,"close":318,"change":247,"percent_change":340,"volume":494,"transactions":495,"vwap":496},"2026-08-18",31.195,107624.153381,646,31.3766,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":323,"volume":503,"transactions":504,"vwap":505},"2026-08-17",32.18,31.76,31.77,-0.34,103852.484797,822,31.8562,{"date":507,"open":508,"high":508,"low":347,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",32.35,32.11,-0.16,-0.5,166444.571421,894,32.0043,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":453,"volume":522,"transactions":523,"vwap":524},"2026-08-13",32.23,32.39,32.13,32.27,0.2,83815.660497,711,32.2443,{"date":526,"open":499,"high":527,"low":349,"close":528,"change":529,"percent_change":72,"volume":530,"transactions":531,"vwap":532},"2026-08-12",32.21,32.07,0.15,94112.687348,702,32.0252,{"date":534,"open":535,"high":536,"low":537,"close":347,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",32.01,32.115,31.82,-0.01,-0.03,105719.573938,680,31.9402,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":274,"percent_change":160,"volume":549,"transactions":550,"vwap":551},"2026-08-10",32.06,32.15,31.915,31.93,128292.191686,1060,32.0203,{"date":553,"open":537,"high":535,"low":554,"close":535,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",31.7449,0.38,1.2,133559.560416,922,31.8935,{"date":561,"open":433,"high":501,"low":391,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",31.63,0.21,0.67,90242.130414,529,31.4648,{"date":569,"open":366,"high":366,"low":19,"close":282,"change":284,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",-0.91,116207.048993,940,31.5275,{"date":575,"open":479,"high":501,"low":261,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",31.71,0.98,3.19,82536.743292,706,31.4274,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":555,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",30.49,30.77,30.33,30.73,1.25,88442.535548,708,30.5288,{"date":593,"open":594,"high":594,"low":595,"close":596,"change":71,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",30.61,29.955,30.35,0.23,133932.797296,1441,30.2697,{"date":602,"open":603,"high":604,"low":605,"close":604,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",30.12,30.28,29.9581,0.81,2.75,97300.1693,821,30.103,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",29.83,30.16,29.45,29.47,-0.38,-1.27,87145.6591,792,29.6893,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":189,"volume":629,"transactions":630,"vwap":631},"2026-07-28",29.62,29.979,29.4,29.85,0.08,120597.766553,879,29.7376,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":257,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-27",29.66,29.98,29.44,29.77,0.74,308570.522584,1860,29.6451,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":420,"percent_change":420,"volume":648,"transactions":649,"vwap":650},"2026-07-24",29.6,29.7,29.389,29.55,713407.867644,4539,29.4957,{"date":652,"open":653,"high":653,"low":654,"close":647,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",29.87,29.37,-0.46,-1.53,134830.020776,672,29.6404,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",29.9,30.14,30.01,-0.06,-0.2,91004.3869,596,30.0092,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":665,"percent_change":666,"volume":676,"transactions":677,"vwap":678},"2026-07-21",30.02,30.09,29.8951,30.07,62187.746382,471,30.0293,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",29.99,30.13,29.79,0.28,0.94,77489.364374,673,29.9146,{"date":690,"open":691,"high":675,"low":647,"close":627,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",29.69,-0.31,-1.03,84373.320355,722,29.8158,{"date":698,"open":699,"high":699,"low":681,"close":614,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",30.22,-0.28,-0.92,141911.670594,924,30.1365,{"date":706,"open":216,"high":216,"low":707,"close":708,"change":510,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-15",30.1405,30.44,-0.52,66015.45222,628,30.4561,{"date":714,"open":443,"high":443,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",30.52,30.6,-0.64,-2.05,117436.239059,1029,30.7398,{"date":723,"open":384,"high":384,"low":724,"close":443,"change":22,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-13",31.1201,-1.11,65168.370376,775,31.3712,{"date":730,"open":205,"high":731,"low":732,"close":733,"change":734,"percent_change":115,"volume":735,"transactions":9,"vwap":733},"2026-07-10",31.875,31.515,31.59,-0.1,117300,{"date":737,"open":290,"high":738,"low":739,"close":205,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":205},"2026-07-09",31.83,31.38,0.41,1.31,201000,{"date":744,"open":745,"high":19,"low":746,"close":300,"change":597,"percent_change":638,"volume":747,"transactions":9,"vwap":300},"2026-07-08",30.96,30.81,272200,{"date":749,"open":214,"high":750,"low":751,"close":752,"change":284,"percent_change":462,"volume":753,"transactions":9,"vwap":752},"2026-07-07",31.23,30.829,31.049999,91500,{"date":755,"open":450,"high":329,"low":450,"close":273,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":273},"2026-07-06",0.52,1.69,78200,{"date":760,"open":271,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",31.561,30.5,30.82,-0.51,-1.63,68700,{"date":768,"open":769,"high":365,"low":770,"close":433,"change":771,"percent_change":248,"volume":772,"transactions":9,"vwap":433},"2026-07-01",31.64,31.29,-0.43,110700,{"date":774,"open":417,"high":775,"low":776,"close":500,"change":189,"percent_change":190,"volume":777,"transactions":9,"vwap":500},"2026-06-30",31.8,31.43,105300,{"date":779,"open":384,"high":384,"low":227,"close":417,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":417},"2026-06-29",0.48,1.55,99000,{"date":784,"open":204,"high":338,"low":301,"close":785,"change":511,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-26",31.01,-1.59,122900,{"date":789,"open":790,"high":790,"low":459,"close":291,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":291},"2026-06-25",32.0099983,-0.14,-0.44,156700,{"date":795,"open":738,"high":796,"low":797,"close":798,"change":45,"percent_change":52,"volume":799,"transactions":9,"vwap":798},"2026-06-24",31.96,31.442,31.65,98000,{"date":801,"open":802,"high":803,"low":376,"close":804,"change":80,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",32.040001,32.12,31.86,-2.42,152000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":734,"percent_change":692,"volume":813,"transactions":9,"vwap":812},"2026-06-22",32.61,32.999,32.48,32.65,81600,{"date":815,"open":816,"high":817,"low":518,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",32.49,32.8,32.75,0.59,1.83,76000,{"date":823,"open":816,"high":824,"low":825,"close":826,"change":37,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-17",32.68,32.049999,32.16,-0.68,87100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":165,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-16",33.07,33.17,32.37,32.38,-2.09,68600,{"date":838,"open":832,"high":832,"low":839,"close":831,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-15",32.91,0.61,1.88,91900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":393,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",32.22,32.51,31.876,32.46,0.96,111500,{"date":852,"open":853,"high":546,"low":19,"close":546,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":546},"2026-06-11",31.75,0.56,1.77,54600,{"date":858,"open":519,"high":859,"low":392,"close":733,"change":331,"percent_change":860,"volume":861,"transactions":9,"vwap":733},"2026-06-10",32.31,-2.17,92800,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-09",32.96,33.125,31.141,32.29,-0.41,-1.25,177200,{"date":872,"open":817,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-08",33.0050011,32.57,32.7,0.3,0.93,129500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",34.0099983,32.28,32.4,-2.06,-5.98,146300,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":370,"percent_change":248,"volume":799,"transactions":9,"vwap":891},"2026-06-04",34.61,34.02,34.46,{"date":893,"open":894,"high":894,"low":889,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",35.44,34.93,-0.63,-1.77,130000,{"date":900,"open":901,"high":24,"low":902,"close":903,"change":840,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-02",35.22,35.17,35.56,1.75,67300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",34.28,35.07,34.225,34.95,0.79,2.31,108600,{"date":916,"open":917,"high":918,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",33.5,34.16,1.18,3.58,102100,{"date":923,"open":924,"high":831,"low":925,"close":926,"change":756,"percent_change":927,"volume":828,"transactions":9,"vwap":926},"2026-05-28",32.71,32.438,32.98,1.6,{"date":929,"open":930,"high":930,"low":931,"close":848,"change":197,"percent_change":331,"volume":932,"transactions":9,"vwap":848},"2026-05-27",32.745,32.238,53700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":436,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-05-26",32.55,32.76,32.33,32.69,1.4,90900,{"date":942,"open":943,"high":944,"low":18,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-22",31.58,32.24,0.83,2.64,81700,{"date":949,"open":301,"high":271,"low":950,"close":271,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":271},"2026-05-21",30.86,0.17,0.54,72000,{"date":955,"open":956,"high":443,"low":957,"close":443,"change":958,"percent_change":939,"volume":959,"transactions":9,"vwap":443},"2026-05-20",30.87,30.72,0.43,114200,{"date":961,"open":763,"high":213,"low":962,"close":746,"change":100,"percent_change":963,"volume":964,"transactions":9,"vwap":746},"2026-05-19",30.66,-0.96,99600,{"date":966,"open":300,"high":300,"low":460,"close":450,"change":283,"percent_change":284,"volume":967,"transactions":9,"vwap":450},"2026-05-18",63700,{"date":969,"open":970,"high":971,"low":970,"close":311,"change":155,"percent_change":972,"volume":973,"transactions":9,"vwap":311},"2026-05-15",31.02,31.4,-0.76,152700,{"date":975,"open":302,"high":17,"low":486,"close":419,"change":976,"percent_change":110,"volume":758,"transactions":9,"vwap":419},"2026-05-14",0.32,{"date":978,"open":255,"high":750,"low":746,"close":486,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":486},"2026-05-13",0.18,0.58,67700,{"date":983,"open":290,"high":290,"low":984,"close":236,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":236},"2026-05-12",30.485,-0.67,-2.12,92200,{"date":989,"open":18,"high":562,"low":186,"close":337,"change":403,"percent_change":555,"volume":990,"transactions":9,"vwap":337},"2026-05-11",197500,{"date":992,"open":273,"high":993,"low":450,"close":417,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":417},"2026-05-08",31.509,0.34,1.09,163600,{"date":998,"open":271,"high":196,"low":785,"close":480,"change":734,"percent_change":115,"volume":999,"transactions":9,"vwap":480},"2026-05-07",149100,{"date":1001,"open":402,"high":281,"low":1002,"close":281,"change":555,"percent_change":1003,"volume":1004,"transactions":9,"vwap":281},"2026-05-06",30.89,1.23,277100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":956,"change":218,"percent_change":1010,"volume":1011,"transactions":9,"vwap":956},"2026-05-05",30.68,30.905,30.48,1.38,93300,{"date":1013,"open":237,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",30.64,30.29,30.45,0.01,0.03,185500,{"date":1021,"open":604,"high":762,"low":1022,"close":708,"change":597,"percent_change":1023,"volume":1024,"transactions":9,"vwap":708},"2026-05-01",30.24,0.76,118100,{"date":1026,"open":683,"high":699,"low":1027,"close":1028,"change":952,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-30",29.565,30.21,1.82,101400,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":876,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-29",29.54,29.67,29.499,1.02,115500,{"date":1039,"open":1040,"high":1041,"low":1042,"close":654,"change":868,"percent_change":1043,"volume":1044,"transactions":9,"vwap":654},"2026-04-28",29.3,29.475,29.18,-1.38,129800,{"date":1046,"open":1047,"high":1047,"low":645,"close":1048,"change":692,"percent_change":693,"volume":1049,"transactions":9,"vwap":1048},"2026-04-27",30.17,29.78,242700,{"date":1051,"open":1052,"high":1053,"low":637,"close":673,"change":217,"percent_change":958,"volume":1054,"transactions":9,"vwap":673},"2026-04-24",30.25,30.26,1149600,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":472,"percent_change":521,"volume":1061,"transactions":9,"vwap":1060},"2026-04-23",29.88,30.155,29.73,29.96,91400,{"date":1063,"open":1064,"high":662,"low":1065,"close":662,"change":293,"percent_change":919,"volume":1066,"transactions":9,"vwap":662},"2026-04-22",29.8,29.719,87800,{"date":1068,"open":647,"high":1069,"low":1070,"close":647,"change":303,"percent_change":791,"volume":1071,"transactions":9,"vwap":647},"2026-04-21",29.75,29.41,111200,{"date":1073,"open":636,"high":1074,"low":1075,"close":1074,"change":529,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-20",29.59,29.42,0.51,87500,{"date":1079,"open":636,"high":1080,"low":1081,"close":636,"change":239,"percent_change":394,"volume":1082,"transactions":9,"vwap":636},"2026-04-17",29.52,29.325,85600,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-16",28.75,29.15,0.55,1.92,65800,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":393,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-15",28.32,28.6,1.1,112300,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":597,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-14",28.3,28.12,28.29,0.82,147300,{"date":1104,"open":1105,"high":1106,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-13",27.3,28.059999,0.72,2.63,76900,{"date":1111,"open":1112,"high":1113,"low":1105,"close":1114,"change":539,"percent_change":21,"volume":1115,"transactions":9,"vwap":1114},"2026-04-10",27.37,27.52,27.34,84100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1112,"change":734,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1112},"2026-04-09",27.47,27.18,-0.36,201400,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1118,"change":980,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1118},"2026-04-08",27.79,27.8,27.319,2.16,360700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":452,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",26.81,26.9,26.5,26.89,0.05,136000,{"date":1138,"open":1139,"high":1134,"low":1140,"close":1141,"change":472,"percent_change":257,"volume":1142,"transactions":9,"vwap":1141},"2026-04-06",26.815,26.699,26.84,123600,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":228,"percent_change":740,"volume":1148,"transactions":9,"vwap":1146},"2026-04-02",26.29,26.78,26.205,49400,{"date":1150,"open":1151,"high":1131,"low":1152,"close":1153,"change":228,"percent_change":740,"volume":1044,"transactions":9,"vwap":1153},"2026-04-01",26.77,26.607,26.67,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-31",26.02,26.57,25.95,26.56,0.77,2.99,90000,{"date":1164,"open":1165,"high":1165,"low":25,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-30",26.23,25.79,-0.27,-1.04,90800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":370,"percent_change":897,"volume":1175,"transactions":9,"vwap":1174},"2026-03-27",26.4,26.01,26.059999,51400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-26",26.85,26.95,26.505,26.53,-0.6,-2.21,73000,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":628,"percent_change":876,"volume":1191,"transactions":9,"vwap":1190},"2026-03-25",27.265,27.33,27.059999,27.13,47800,{"date":1193,"open":1194,"high":1195,"low":1141,"close":1196,"change":487,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-24",27.02,27.14,27.049999,-0.26,77500,{"date":1200,"open":1195,"high":1201,"low":1202,"close":1203,"change":555,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-23",27.4,26.97,27.12,1.42,60500,{"date":1207,"open":1203,"high":1203,"low":1208,"close":1209,"change":247,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-20",26.69,26.74,-1.55,43600,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":979,"percent_change":564,"volume":1218,"transactions":9,"vwap":1217},"2026-03-19",26.79,27.25,26.65,27.16,66100,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1223,"change":247,"percent_change":656,"volume":1224,"transactions":9,"vwap":1223},"2026-03-18",27.38,27.41,26.98,52800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1201,"change":445,"percent_change":1076,"volume":1230,"transactions":9,"vwap":1201},"2026-03-17",27.39,27.538,27.31,59200,{"date":1232,"open":1233,"high":1221,"low":1190,"close":1234,"change":239,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-16",27.22,27.26,1.08,179600,{"date":1238,"open":1215,"high":1239,"low":1240,"close":1202,"change":734,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1202},"2026-03-13",27.438,26.885,-0.37,44500,{"date":1244,"open":1245,"high":1245,"low":1194,"close":1246,"change":511,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-12",27.53,27.07,-1.81,51500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":238,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-11",27.75,27.82,27.468,27.57,0.33,59100,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":487,"percent_change":160,"volume":1263,"transactions":9,"vwap":1262},"2026-03-10",27.59,27.799,27.36,27.48,52500,{"date":1265,"open":1190,"high":1266,"low":1267,"close":1268,"change":521,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-09",27.64,26.86,27.55,0.73,43300,{"date":1272,"open":1273,"high":1274,"low":1215,"close":1275,"change":1276,"percent_change":1277,"volume":1061,"transactions":9,"vwap":1275},"2026-03-06",27.45,27.66,27.35,-0.49,-1.76,{"date":1279,"open":1280,"high":1281,"low":1268,"close":1282,"change":539,"percent_change":21,"volume":1283,"transactions":9,"vwap":1282},"2026-03-05",27.85,28.118,27.84,67400,{"date":1285,"open":1286,"high":1287,"low":1266,"close":1288,"change":1289,"percent_change":87,"volume":1290,"transactions":9,"vwap":1288},"2026-03-04",27.78,27.969,27.87,0.25,60800,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1293,"change":792,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1293},"2026-03-03",27.62,27.73,27.116,-1.57,88200,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1106,"change":1018,"percent_change":228,"volume":1303,"transactions":9,"vwap":1106},"2026-03-02",27.7,28.07,27.685,120400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":487,"percent_change":160,"volume":1309,"transactions":9,"vwap":1307},"2026-02-27",27.93,28.030001,27.49,97500,{"date":1311,"open":1100,"high":1312,"low":1286,"close":1313,"change":369,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-26",28.33,28.1,-0.53,144200,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-02-25",27.95,28.28,28.25,0.37,1.33,179300,{"date":1325,"open":1254,"high":1301,"low":1254,"close":1326,"change":393,"percent_change":294,"volume":1327,"transactions":9,"vwap":1326},"2026-02-24",27.88,487500,{"date":1329,"open":1288,"high":1330,"low":1331,"close":1254,"change":105,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1254},"2026-02-23",28,27.481,-1.71,116800,{"date":1335,"open":1288,"high":1336,"low":1337,"close":1338,"change":734,"percent_change":1120,"volume":1339,"transactions":9,"vwap":1338},"2026-02-20",28.295,27.81,28.049999,71600,{"date":1341,"open":1092,"high":1092,"low":1342,"close":1343,"change":1344,"percent_change":985,"volume":1345,"transactions":9,"vwap":1343},"2026-02-19",28.01,28.15,-0.19,87000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":1351,"percent_change":445,"volume":1352,"transactions":9,"vwap":1348},"2026-02-18",28.34,28.45,28.16,0.04,79400,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1098,"change":21,"percent_change":410,"volume":1357,"transactions":9,"vwap":1098},"2026-02-17",28.66,27.985,77800,{"date":1359,"open":1360,"high":1360,"low":1342,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-13",28.5,28.41,0.26,0.92,67000,{"date":1366,"open":1367,"high":1367,"low":1343,"close":1343,"change":105,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1343},"2026-02-12",28.81,-1.68,55400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":238,"percent_change":976,"volume":1376,"transactions":9,"vwap":1375},"2026-02-11",28.74,28.765,28.411,28.63,113500,{"date":1378,"open":1379,"high":1372,"low":1380,"close":1381,"change":71,"percent_change":1289,"volume":1382,"transactions":9,"vwap":1381},"2026-02-10",28.47,28.44,28.54,74700,{"date":1384,"open":1385,"high":1381,"low":1342,"close":1379,"change":1386,"percent_change":1387,"volume":1290,"transactions":9,"vwap":1379},"2026-02-09",28.040001,0.44,1.57,{"date":1389,"open":1293,"high":1385,"low":1293,"close":1307,"change":258,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1307},"2026-02-06",2.6,61900,{"date":1393,"open":1113,"high":1113,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-05",27.19,27.32,-0.245,-0.89,180100,{"date":1400,"open":1124,"high":1337,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-04",27.249,27.565,-0.265,-0.95,156400,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1182,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-03",28.52,27.42,27.83,-2.11,122300,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":239,"percent_change":110,"volume":1418,"transactions":9,"vwap":1417},"2026-02-02",28.09,28.55,28.43,92700,{"date":1420,"open":1417,"high":1421,"low":1307,"close":1422,"change":22,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-30",28.448,28.14,-1.23,72500,{"date":1426,"open":1427,"high":1408,"low":1330,"close":1428,"change":303,"percent_change":791,"volume":1429,"transactions":9,"vwap":1428},"2026-01-29",28.51,28.49,92100,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1289,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-01-28",28.36,28.69,28.53,0.88,93700,{"date":1438,"open":1319,"high":1439,"low":1440,"close":1319,"change":529,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1319},"2026-01-27",28.39,28.19,0.53,89500,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":597,"percent_change":1101,"volume":967,"transactions":9,"vwap":1448},"2026-01-26",27.9,28.2,27.792,28.13,{"date":1450,"open":1445,"high":1451,"low":1300,"close":1445,"change":144,"percent_change":487,"volume":1452,"transactions":9,"vwap":1445},"2026-01-23",27.945,117800,{"date":1454,"open":1455,"high":1422,"low":1456,"close":1457,"change":979,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-01-22",28.02,27.846,27.92,0.65,146100,{"date":1461,"open":1457,"high":1457,"low":1462,"close":1463,"change":1464,"percent_change":1135,"volume":1465,"transactions":9,"vwap":1463},"2026-01-21",27.46,27.74,0.015,102000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",27.975,28.082001,27.68,27.725,-0.725,-2.55,103100,{"date":1476,"open":1434,"high":1477,"low":1478,"close":1349,"change":217,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1349},"2026-01-16",28.62,28.275,0.46,88700,{"date":1482,"open":1355,"high":1355,"low":1098,"close":1092,"change":1017,"percent_change":1351,"volume":1483,"transactions":9,"vwap":1092},"2026-01-15",82400,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":120,"percent_change":247,"volume":1489,"transactions":9,"vwap":1488},"2026-01-14",28.38,28.034,28.31,90400,{"date":1491,"open":1433,"high":1492,"low":1432,"close":1417,"change":700,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1417},"2026-01-13",28.71,-0.98,102800,{"date":1496,"open":1379,"high":1372,"low":1349,"close":1492,"change":1497,"percent_change":854,"volume":1498,"transactions":9,"vwap":1492},"2026-01-12",0.16,84700,{"date":1500,"open":1501,"high":1093,"low":1422,"close":1416,"change":994,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1416},"2026-01-09",28.195,1.21,123700,{"date":1505,"open":1506,"high":1319,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-08",28.23,27.99,28.21,-0.05,-0.18,154300,{"date":1513,"open":1434,"high":1434,"low":1514,"close":1515,"change":700,"percent_change":1493,"volume":1516,"transactions":9,"vwap":1515},"2026-01-07",28.205,28.26,323600,{"date":1518,"open":1385,"high":1519,"low":1385,"close":1381,"change":854,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1381},"2026-01-06",28.56,2,124200,{"date":1523,"open":1343,"high":1524,"low":1318,"close":1525,"change":529,"percent_change":952,"volume":1526,"transactions":9,"vwap":1525},"2026-01-05",28.177,27.98,123400,{"date":1528,"open":1507,"high":1385,"low":1529,"close":1410,"change":238,"percent_change":976,"volume":1530,"transactions":9,"vwap":1410},"2026-01-02",27.72,83400,{"date":1532,"open":1507,"high":1330,"low":1294,"close":1463,"change":160,"percent_change":1397,"volume":1533,"transactions":9,"vwap":1463},"2025-12-31",122200,{"date":1535,"open":1415,"high":1415,"low":1468,"close":1507,"change":37,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1507},"2025-12-30",-0.78,155100,{"date":1539,"open":1455,"high":1508,"low":1540,"close":1508,"change":238,"percent_change":976,"volume":1541,"transactions":9,"vwap":1508},"2025-12-29",27.925,118800,{"date":1543,"open":1422,"high":1514,"low":1307,"close":1099,"change":472,"percent_change":563,"volume":1544,"transactions":9,"vwap":1099},"2025-12-26",59000,{"date":1546,"open":1307,"high":1547,"low":1548,"close":1106,"change":1549,"percent_change":229,"volume":1550,"transactions":9,"vwap":1106},"2025-12-24",28.077999,27.786,0.1,53900,{"date":1552,"open":1553,"high":1507,"low":1125,"close":1553,"change":538,"percent_change":303,"volume":1554,"transactions":9,"vwap":1553},"2025-12-23",27.96,155400,{"date":1556,"open":1342,"high":1557,"low":1337,"close":1558,"change":452,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-22",28.025,27.97,0.68,74900,{"date":1562,"open":1563,"high":1280,"low":1563,"close":1286,"change":393,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1286},"2025-12-19",27.63,1.13,75300,{"date":1567,"open":1568,"high":1568,"low":1112,"close":1118,"change":1017,"percent_change":1351,"volume":1569,"transactions":9,"vwap":1118},"2025-12-18",27.65,124800,{"date":1571,"open":1337,"high":1337,"low":1572,"close":1462,"change":160,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1462},"2025-12-17",27.21,-0.9,146000,{"date":1576,"open":1252,"high":1252,"low":1577,"close":1578,"change":665,"percent_change":37,"volume":1579,"transactions":9,"vwap":1578},"2025-12-16",27.54,27.71,70200,{"date":1581,"open":1338,"high":1338,"low":1582,"close":1583,"change":666,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-15",27.665,27.77,-0.72,66600,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1558,"change":1168,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1558},"2025-12-12",28.78,27.855,-3.58,93200,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":155,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-11",29.12,28.61,29.01,-0.82,103000,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":239,"percent_change":172,"volume":1605,"transactions":9,"vwap":1604},"2025-12-10",28.9,29.33,28.73,29.25,166100,{"date":1607,"open":1596,"high":1596,"low":1608,"close":1609,"change":71,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-09",28.771,28.96,0.24,97700,{"date":1613,"open":1594,"high":1594,"low":1373,"close":1614,"change":1497,"percent_change":854,"volume":1615,"transactions":9,"vwap":1614},"2025-12-08",28.89,112400,{"date":1617,"open":1492,"high":1618,"low":1619,"close":1603,"change":1620,"percent_change":172,"volume":1621,"transactions":9,"vwap":1603},"2025-12-05",28.803,28.57,0.285,192800,{"date":1623,"open":1092,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":740,"volume":1628,"transactions":9,"vwap":1626},"2025-12-04",28.495,28.225,28.445,0.115,287100,{"date":1630,"open":1330,"high":1631,"low":1457,"close":1312,"change":1362,"percent_change":877,"volume":1632,"transactions":9,"vwap":1312},"2025-12-03",28.335,275400,{"date":1634,"open":1307,"high":1635,"low":1636,"close":1301,"change":994,"percent_change":1003,"volume":1637,"transactions":9,"vwap":1301},"2025-12-02",28.135,27.771,425100,{"date":1639,"open":1245,"high":1640,"low":1245,"close":1294,"change":284,"percent_change":693,"volume":1641,"transactions":9,"vwap":1294},"2025-12-01",27.91,79200,{"date":1643,"open":1640,"high":1455,"low":1644,"close":1455,"change":684,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1455},"2025-11-28",27.723,1.01,61200,{"date":1648,"open":1529,"high":1288,"low":1308,"close":1463,"change":1321,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1463},"2025-11-26",1.35,169800,{"date":1652,"open":1653,"high":1227,"low":1654,"close":1112,"change":452,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1112},"2025-11-25",27.09,26.773,0.7,161500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1119,"change":819,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1119},"2025-11-24",26.87,27.23,26.62,2.22,54200,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":538,"percent_change":303,"volume":1670,"transactions":9,"vwap":1669},"2025-11-21",26.51,26.843,26.12,26.59,49500,{"date":1672,"open":1326,"high":1326,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-20",26.54,26.6,-0.62,-2.28,162200,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1233,"change":628,"percent_change":239,"volume":1682,"transactions":9,"vwap":1233},"2025-11-19",26.96,27.43,42100,{"date":1684,"open":1685,"high":1105,"low":1178,"close":1195,"change":369,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1195},"2025-11-18",27.29,-0.55,115400,{"date":1689,"open":1690,"high":1125,"low":1119,"close":1685,"change":655,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1685},"2025-11-17",27.5,-1.66,62800,{"date":1694,"open":1222,"high":1445,"low":1695,"close":1251,"change":471,"percent_change":71,"volume":1696,"transactions":9,"vwap":1251},"2025-11-14",27.08,31500,{"date":1698,"open":1515,"high":1515,"low":1699,"close":1294,"change":1182,"percent_change":986,"volume":1700,"transactions":9,"vwap":1294},"2025-11-13",27.605,88000,{"date":1702,"open":1098,"high":1380,"low":1703,"close":1312,"change":217,"percent_change":1479,"volume":1704,"transactions":9,"vwap":1312},"2025-11-12",28.27,38200,{"date":1706,"open":1703,"high":1703,"low":1707,"close":1446,"change":734,"percent_change":22,"volume":1708,"transactions":9,"vwap":1446},"2025-11-11",28.08,29300,{"date":1710,"open":1319,"high":1348,"low":1707,"close":1098,"change":597,"percent_change":1101,"volume":1711,"transactions":9,"vwap":1098},"2025-11-10",36300,{"date":1713,"open":1455,"high":1714,"low":1254,"close":1301,"change":197,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1301},"2025-11-07",28.245,-0.81,81200,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1098,"change":247,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1098},"2025-11-06",28.67,28.17,-1.46,58800,{"date":1724,"open":1725,"high":1614,"low":1725,"close":1726,"change":404,"percent_change":1010,"volume":1727,"transactions":9,"vwap":1726},"2025-11-05",28.37,28.72,40000,{"date":1729,"open":1730,"high":1372,"low":1092,"close":1312,"change":165,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1312},"2025-11-04",28.7,-2.38,169600,{"date":1734,"open":1735,"high":1736,"low":1614,"close":1737,"change":665,"percent_change":45,"volume":1738,"transactions":9,"vwap":1737},"2025-11-03",29.08,29.19,29.02,35500,{"date":1740,"open":654,"high":654,"low":1614,"close":1735,"change":1509,"percent_change":426,"volume":1741,"transactions":9,"vwap":1735},"2025-10-31",48800,{"date":1743,"open":1744,"high":1070,"low":1745,"close":1746,"change":100,"percent_change":1747,"volume":1364,"transactions":9,"vwap":1746},"2025-10-30",29.34,29.1,29.13,-1.02,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":487,"percent_change":155,"volume":1754,"transactions":9,"vwap":1753},"2025-10-29",29.57,29.71,29.29,29.43,415900,{"date":1756,"open":1034,"high":1034,"low":1757,"close":1758,"change":1017,"percent_change":1018,"volume":1759,"transactions":9,"vwap":1758},"2025-10-28",29.409,29.5,58300,{"date":1761,"open":1753,"high":1758,"low":1762,"close":1763,"change":740,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-27",29.21,29.49,1.41,46300,{"date":1767,"open":1596,"high":1768,"low":1609,"close":1735,"change":239,"percent_change":1645,"volume":1769,"transactions":9,"vwap":1735},"2025-10-24",29.189,25900,{"date":1771,"open":1725,"high":1772,"low":1725,"close":1773,"change":1610,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-10-23",28.82,28.79,0.84,29500,{"date":1777,"open":1367,"high":1772,"low":1312,"close":1416,"change":1167,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1416},"2025-10-22",-0.94,70300,{"date":1781,"open":1782,"high":1614,"low":1730,"close":1772,"change":369,"percent_change":709,"volume":1783,"transactions":9,"vwap":1772},"2025-10-21",28.775,62400,{"date":1785,"open":1737,"high":1745,"low":1786,"close":1787,"change":1135,"percent_change":951,"volume":1788,"transactions":9,"vwap":1787},"2025-10-20",28.94,28.97,35800,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":369,"percent_change":709,"volume":1794,"transactions":9,"vwap":1793},"2025-10-17",29.049999,28.652,28.92,179500,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1017,"percent_change":1018,"volume":1779,"transactions":9,"vwap":1799},"2025-10-16",29.32,28.887,29.07,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":976,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-15",29.040001,29.2,28.832,29.059999,1.11,38100,{"date":1809,"open":1810,"high":1786,"low":1486,"close":1372,"change":426,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1372},"2025-10-14",28.85,-0.59,120600,{"date":1814,"open":1372,"high":1815,"low":1595,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-13",28.95,28.91,0.85,3.03,34500,{"date":1821,"open":1746,"high":1822,"low":1330,"close":1106,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1106},"2025-10-10",29.16,-1.1,-3.77,45400,{"date":1827,"open":1086,"high":1604,"low":1828,"close":1822,"change":420,"percent_change":420,"volume":1829,"transactions":9,"vwap":1822},"2025-10-09",28.892,132100,{"date":1831,"open":1810,"high":1822,"low":1832,"close":1822,"change":684,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1822},"2025-10-08",28.811,0.97,98700,{"date":1836,"open":1744,"high":1744,"low":1492,"close":1837,"change":322,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-07",28.88,-1.13,61500,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1762,"change":529,"percent_change":756,"volume":1844,"transactions":9,"vwap":1762},"2025-10-06",29.23,29.055,55300,{"date":1846,"open":1787,"high":1803,"low":1793,"close":1805,"change":1549,"percent_change":293,"volume":1738,"transactions":9,"vwap":1805},"2025-10-03",{"date":1848,"open":1604,"high":1604,"low":1367,"close":1609,"change":238,"percent_change":393,"volume":1849,"transactions":9,"vwap":1609},"2025-10-02",64900,{"date":1851,"open":1852,"high":1837,"low":1852,"close":1853,"change":257,"percent_change":1160,"volume":1218,"transactions":9,"vwap":1853},"2025-10-01",28.59,28.87,{"date":1855,"open":1595,"high":1355,"low":1349,"close":1856,"change":445,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-30",28.65,0.49,36100,{"date":1860,"open":1726,"high":1861,"low":1427,"close":1427,"change":21,"percent_change":617,"volume":1862,"transactions":9,"vwap":1427},"2025-09-29",28.76,47300,{"date":1864,"open":1595,"high":1865,"low":1866,"close":1477,"change":1018,"percent_change":1549,"volume":1867,"transactions":9,"vwap":1477},"2025-09-26",28.722,28.48,32500,{"date":1869,"open":1093,"high":1719,"low":1870,"close":1852,"change":410,"percent_change":248,"volume":1871,"transactions":9,"vwap":1852},"2025-09-25",28.385,55000,{"date":1873,"open":1799,"high":1874,"low":1875,"close":1876,"change":1344,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-24",29.094,28.86,28.98,-0.65,21500,{"date":1880,"open":1762,"high":1881,"low":1805,"close":1882,"change":303,"percent_change":791,"volume":1883,"transactions":9,"vwap":1882},"2025-09-23",29.24,29.17,42200,{"date":1885,"open":1588,"high":1881,"low":1588,"close":1762,"change":1255,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1762},"2025-09-22",1.14,279200,{"date":1889,"open":1614,"high":1614,"low":1890,"close":1837,"change":71,"percent_change":1610,"volume":1891,"transactions":9,"vwap":1837},"2025-09-19",28.654,23200,{"date":1893,"open":1492,"high":1614,"low":1595,"close":1367,"change":257,"percent_change":1160,"volume":1894,"transactions":9,"vwap":1367},"2025-09-18",37300,{"date":1896,"open":1372,"high":1897,"low":1432,"close":1852,"change":420,"percent_change":420,"volume":1898,"transactions":9,"vwap":1852},"2025-09-17",28.782,39400,{"date":1900,"open":1367,"high":1367,"low":1901,"close":1852,"change":1135,"percent_change":979,"volume":1902,"transactions":9,"vwap":1852},"2025-09-16",28.46,35700,{"date":1904,"open":1432,"high":1416,"low":1432,"close":1381,"change":563,"percent_change":638,"volume":1905,"transactions":9,"vwap":1381},"2025-09-15",42900,{"date":1907,"open":1852,"high":1852,"low":1908,"close":1312,"change":155,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1312},"2025-09-12",28.316,-0.84,30900,{"date":1912,"open":1367,"high":1367,"low":1427,"close":1619,"change":734,"percent_change":22,"volume":1913,"transactions":9,"vwap":1619},"2025-09-11",30600,{"date":1915,"open":1519,"high":1916,"low":1380,"close":1719,"change":1917,"percent_change":1918,"volume":1533,"transactions":9,"vwap":1719},"2025-09-10",28.84,1.19,4.33,{"date":1920,"open":1245,"high":1245,"low":1105,"close":1262,"change":420,"percent_change":420,"volume":1921,"transactions":9,"vwap":1262},"2025-09-09",37900,{"date":1923,"open":1681,"high":1262,"low":1924,"close":1262,"change":452,"percent_change":1655,"volume":1925,"transactions":9,"vwap":1262},"2025-09-08",27.344,31200,{"date":1927,"open":1215,"high":1222,"low":1928,"close":1685,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1685},"2025-09-05",27.024,0.5,1.87,33300,{"date":1933,"open":1934,"high":1659,"low":1935,"close":1214,"change":217,"percent_change":1857,"volume":1936,"transactions":9,"vwap":1214},"2025-09-04",26.71,26.523,186800,{"date":1938,"open":1669,"high":1208,"low":1939,"close":1940,"change":471,"percent_change":628,"volume":1941,"transactions":9,"vwap":1940},"2025-09-03",26.512,26.66,23300,{"date":1943,"open":1944,"high":1179,"low":1944,"close":1945,"change":45,"percent_change":1536,"volume":1862,"transactions":9,"vwap":1945},"2025-09-02",26.26,26.64,{"date":1947,"open":1685,"high":1685,"low":1948,"close":1178,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1178},"2025-08-29",26.76,-0.4,-1.47,40900,{"date":1953,"open":1954,"high":1105,"low":1955,"close":1215,"change":951,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1215},"2025-08-28",27.165,27.1,0.63,60600,{"date":1959,"open":1960,"high":1653,"low":1961,"close":1695,"change":1962,"percent_change":684,"volume":1963,"transactions":9,"vwap":1695},"2025-08-27",27.01,26.88,0.075,15700,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":952,"volume":1971,"transactions":9,"vwap":1969},"2025-08-26",27.014999,27.023001,26.906,27.0049992,0.145,35000,{"date":1973,"open":1209,"high":1223,"low":1209,"close":1267,"change":665,"percent_change":37,"volume":1974,"transactions":9,"vwap":1267},"2025-08-25",39300,{"date":1976,"open":1977,"high":1695,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-22",26.52,26.92,0.4,1.51,39700,{"date":1983,"open":1977,"high":1661,"low":1984,"close":1977,"change":37,"percent_change":1597,"volume":1985,"transactions":9,"vwap":1977},"2025-08-21",26.45,33200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1209,"change":144,"percent_change":487,"volume":1991,"transactions":9,"vwap":1209},"2025-08-20",26.61,26.845,26.344,37200,{"date":1993,"open":1223,"high":1994,"low":1995,"close":1948,"change":115,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1948},"2025-08-19",27.030001,26.725,-1.18,35200,{"date":1999,"open":1196,"high":1190,"low":2000,"close":1695,"change":445,"percent_change":756,"volume":2001,"transactions":9,"vwap":1695},"2025-08-18",26.971,68500,{"date":2003,"open":1194,"high":1954,"low":2004,"close":2005,"change":45,"percent_change":94,"volume":2006,"transactions":9,"vwap":2005},"2025-08-15",26.93,26.94,65300,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":665,"percent_change":37,"volume":2012,"transactions":9,"vwap":2011},"2025-08-14",27.040001,27.2,27.15,19900,{"date":2014,"open":1409,"high":1409,"low":1217,"close":1572,"change":1018,"percent_change":228,"volume":2015,"transactions":9,"vwap":1572},"2025-08-13",74100,{"date":2017,"open":2018,"high":1119,"low":2018,"close":1119,"change":1929,"percent_change":1930,"volume":2019,"transactions":9,"vwap":1119},"2025-08-12",26.8,64700,{"date":2021,"open":1178,"high":2022,"low":2023,"close":2023,"change":734,"percent_change":1241,"volume":2024,"transactions":9,"vwap":2023},"2025-08-11",26.957,26.68,17500,{"date":2026,"open":1961,"high":1961,"low":1940,"close":1146,"change":238,"percent_change":994,"volume":766,"transactions":9,"vwap":1146},"2025-08-08",{"date":2028,"open":1214,"high":1978,"low":2029,"close":1208,"change":403,"percent_change":436,"volume":2030,"transactions":9,"vwap":1208},"2025-08-07",26.55,22800,{"date":2032,"open":1181,"high":1988,"low":2033,"close":1157,"change":471,"percent_change":628,"volume":2034,"transactions":9,"vwap":1157},"2025-08-06",26.412,26900,{"date":2036,"open":2037,"high":1178,"low":2038,"close":2029,"change":791,"percent_change":709,"volume":2039,"transactions":9,"vwap":2029},"2025-08-05",26.83,26.469,28500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1208,"change":555,"percent_change":437,"volume":2045,"transactions":9,"vwap":1208},"2025-08-04",26.47,26.72,26.41,19500,{"date":2047,"open":2029,"high":2048,"low":1174,"close":2049,"change":1949,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-08-01",26.869,26.31,-1.5,69400,{"date":2053,"open":2054,"high":2054,"low":1988,"close":1934,"change":322,"percent_change":2055,"volume":1867,"transactions":9,"vwap":1934},"2025-07-31",27.51,-1.22,{"date":2057,"open":1394,"high":1394,"low":1178,"close":2009,"change":144,"percent_change":487,"volume":2058,"transactions":9,"vwap":2009},"2025-07-30",33600,{"date":2060,"open":1119,"high":2061,"low":1223,"close":1189,"change":228,"percent_change":740,"volume":2062,"transactions":9,"vwap":1189},"2025-07-29",27.221,43200,{"date":2064,"open":1961,"high":1179,"low":2018,"close":1179,"change":445,"percent_change":756,"volume":2065,"transactions":9,"vwap":1179},"2025-07-28",44100,{"date":2067,"open":1151,"high":1131,"low":1208,"close":1131,"change":471,"percent_change":71,"volume":2068,"transactions":9,"vwap":1131},"2025-07-25",22500,{"date":2070,"open":2005,"high":2005,"low":2071,"close":1214,"change":21,"percent_change":868,"volume":2072,"transactions":9,"vwap":1214},"2025-07-24",26.7,29700,{"date":2074,"open":2075,"high":2075,"low":1995,"close":1132,"change":791,"percent_change":709,"volume":2076,"transactions":9,"vwap":1132},"2025-07-23",26.99,45700,{"date":2078,"open":1234,"high":1234,"low":1680,"close":2009,"change":247,"percent_change":656,"volume":2079,"transactions":9,"vwap":2009},"2025-07-22",44200,{"date":2081,"open":1254,"high":2082,"low":1681,"close":1462,"change":71,"percent_change":1362,"volume":2083,"transactions":9,"vwap":1462},"2025-07-21",27.6,39600,{"date":2085,"open":2086,"high":2086,"low":1114,"close":1227,"change":303,"percent_change":369,"volume":2087,"transactions":9,"vwap":1227},"2025-07-18",27.58,24500,{"date":2089,"open":1105,"high":2090,"low":1233,"close":1681,"change":563,"percent_change":1160,"volume":2091,"transactions":9,"vwap":1681},"2025-07-17",27.495,85300,{"date":2093,"open":1189,"high":1233,"low":2094,"close":1233,"change":472,"percent_change":257,"volume":2095,"transactions":9,"vwap":1233},"2025-07-16",26.839,32200,{"date":2097,"open":1221,"high":1221,"low":2098,"close":1217,"change":472,"percent_change":257,"volume":1191,"transactions":9,"vwap":1217},"2025-07-15",27.115,{"date":2100,"open":2010,"high":1660,"low":2101,"close":1955,"change":539,"percent_change":21,"volume":2102,"transactions":9,"vwap":1955},"2025-07-14",26.895,64500,{"date":2104,"open":2105,"high":2105,"low":1653,"close":1190,"change":510,"percent_change":1811,"volume":1309,"transactions":9,"vwap":1190},"2025-07-11",27.28,{"date":2107,"open":1462,"high":1462,"low":2108,"close":1685,"change":539,"percent_change":21,"volume":2109,"transactions":9,"vwap":1685},"2025-07-10",27.186,37000,{"date":2111,"open":2105,"high":2112,"low":1217,"close":1395,"change":1135,"percent_change":979,"volume":2113,"transactions":9,"vwap":1395},"2025-07-09",27.375,21100,{"date":2115,"open":1119,"high":1261,"low":2011,"close":2116,"change":217,"percent_change":780,"volume":2117,"transactions":9,"vwap":2116},"2025-07-08",27.27,43900,{"date":2119,"open":1221,"high":1222,"low":1194,"close":1195,"change":155,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1195},"2025-07-07",-0.88,48700,{"date":2123,"open":1217,"high":2124,"low":1217,"close":1221,"change":563,"percent_change":1160,"volume":2125,"transactions":9,"vwap":1221},"2025-07-03",27.409,30200,{"date":2127,"open":1146,"high":1660,"low":1948,"close":2128,"change":555,"percent_change":1204,"volume":2129,"transactions":9,"vwap":2128},"2025-07-02",27.17,130700,{"date":2131,"open":1178,"high":1961,"low":2132,"close":1214,"change":1017,"percent_change":1351,"volume":2133,"transactions":9,"vwap":1214},"2025-07-01",26.588,106100,{"date":2135,"open":2136,"high":2136,"low":1153,"close":1146,"change":393,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1146},"2025-06-30",26.805,1.17,58900,{"date":2140,"open":2141,"high":1661,"low":2142,"close":2042,"change":303,"percent_change":369,"volume":2143,"transactions":9,"vwap":2042},"2025-06-27",26.58,26.346,23000,{"date":2145,"open":1666,"high":1977,"low":2146,"close":1666,"change":471,"percent_change":628,"volume":2147,"transactions":9,"vwap":1666},"2025-06-26",26.38,24300,{"date":2149,"open":1940,"high":1940,"low":1984,"close":2150,"change":487,"percent_change":1197,"volume":2151,"transactions":9,"vwap":2150},"2025-06-25",26.49,18700,{"date":2153,"open":2049,"high":1159,"low":2049,"close":1159,"change":952,"percent_change":2154,"volume":1913,"transactions":9,"vwap":1159},"2025-06-24",2.08,{"date":2156,"open":2157,"high":1156,"low":2158,"close":1156,"change":976,"percent_change":588,"volume":2159,"transactions":9,"vwap":1156},"2025-06-23",25.685,25.633,35400,{"date":2161,"open":1156,"high":1156,"low":25,"close":2162,"change":304,"percent_change":511,"volume":2163,"transactions":9,"vwap":2162},"2025-06-20",25.7,67600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":71,"percent_change":189,"volume":2170,"transactions":9,"vwap":2169},"2025-06-18",25.86,26.040001,25.76,25.83,46100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2168,"change":1197,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2168},"2025-06-17",25.78,26.0049992,25.745,-1,48400,{"date":2179,"open":2180,"high":1174,"low":2180,"close":1156,"change":994,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1156},"2025-06-16",25.9,1.32,13500,{"date":2184,"open":2185,"high":2186,"low":25,"close":2187,"change":155,"percent_change":462,"volume":2188,"transactions":9,"vwap":2187},"2025-06-13",25.71,25.89,25.68,40800,{"date":2190,"open":2191,"high":2192,"low":2187,"close":2193,"change":994,"percent_change":1322,"volume":2194,"transactions":9,"vwap":2193},"2025-06-12",25.73,25.94,25.92,34400,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":521,"volume":2202,"transactions":9,"vwap":2200},"2025-06-11",25.6,25.683,25.52,25.58,0.052,17800,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-10",25.415,25.59,25.39,25.528,0.268,1.06,14200,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":71,"percent_change":684,"volume":2218,"transactions":9,"vwap":2217},"2025-06-09",25.15,25.43,24.6,25.26,25400,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":521,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-06",25.059999,25.19,24.91,0.8,27500,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2230,"change":238,"percent_change":229,"volume":2231,"transactions":9,"vwap":2230},"2025-06-05",24.94,25.17,24.99,9300,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":958,"volume":2239,"transactions":9,"vwap":2237},"2025-06-04",24.97,25.040001,24.89,24.9,0.106,10000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2243,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2243},"2025-06-03",24.53,24.794,24.519,0.354,1.45,10100,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":452,"percent_change":206,"volume":2253,"transactions":9,"vwap":2252},"2025-06-02",24.12,24.455,24.44,17600,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2258,"change":144,"percent_change":274,"volume":2259,"transactions":9,"vwap":2258},"2025-05-30",24.35,24,24.25,19300,{"date":2261,"open":2216,"high":2216,"low":2262,"close":2263,"change":665,"percent_change":160,"volume":2264,"transactions":9,"vwap":2263},"2025-05-29",24.17,24.27,14000,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":274,"percent_change":322,"volume":2270,"transactions":9,"vwap":2269},"2025-05-28",24.43,24.28,24.33,17700,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":854,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-05-27",24.23,24.41,2.35,15400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":510,"percent_change":985,"volume":2143,"transactions":9,"vwap":2282},"2025-05-23",23.71,23.93,23.69,23.85,{"date":2284,"open":2285,"high":2286,"low":2257,"close":2287,"change":120,"percent_change":511,"volume":1849,"transactions":9,"vwap":2287},"2025-05-22",24.09,24.19,24.01,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2293},"2025-05-21",24.3,24.55,24.08,24.13,-0.45,-1.83,7100,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2300,"change":539,"percent_change":120,"volume":1963,"transactions":9,"vwap":2300},"2025-05-20",24.48,24.58,24.46,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1018,"percent_change":403,"volume":2307,"transactions":9,"vwap":2306},"2025-05-19",24.465,24.66,24.61,11300,{"date":2309,"open":2310,"high":2300,"low":2310,"close":2300,"change":420,"percent_change":420,"volume":2311,"transactions":9,"vwap":2300},"2025-05-16",24.411,38700,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2300,"change":979,"percent_change":638,"volume":2316,"transactions":9,"vwap":2300},"2025-05-15",24.4,24.65,10200,{"date":2318,"open":2319,"high":2319,"low":2268,"close":2314,"change":274,"percent_change":322,"volume":2012,"transactions":9,"vwap":2314},"2025-05-14",24.54,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2299,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2299},"2025-05-13",24.36,24.52,24.316,0.359,1.49,28600,{"date":2329,"open":2330,"high":2331,"low":2280,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-05-12",23.935,24.16,24.121,0.906,3.9,12300,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1970,"percent_change":1956,"volume":2341,"transactions":9,"vwap":2340},"2025-05-09",23.29,23.165,23.215,7300,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":190,"volume":2349,"transactions":9,"vwap":2347},"2025-05-08",23.14,23.248,23,23.07,0.197,21300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":110,"volume":2355,"transactions":9,"vwap":2353},"2025-05-07",22.63,22.873,0.233,5700,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":2361,"percent_change":284,"volume":2362,"transactions":9,"vwap":2360},"2025-05-06",22.51,22.68,22.64,-0.066,11500,{"date":2364,"open":2352,"high":2365,"low":2352,"close":2366,"change":2367,"percent_change":427,"volume":2368,"transactions":9,"vwap":2366},"2025-05-05",22.819,22.706,-0.124,8300,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":952,"percent_change":2374,"volume":1862,"transactions":9,"vwap":2372},"2025-05-02",22.79,22.83,22.67,2.42,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2378,"change":71,"percent_change":976,"volume":2379,"transactions":9,"vwap":2378},"2025-05-01",22.6,22.29,8400,{"date":2381,"open":2382,"high":2383,"low":175,"close":2383,"change":452,"percent_change":190,"volume":2362,"transactions":9,"vwap":2383},"2025-04-30",21.69,22.22,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":472,"percent_change":189,"volume":2390,"transactions":9,"vwap":2389},"2025-04-29",22.08,22.11,21.93,22.030001,42500,{"date":2392,"open":2393,"high":2389,"low":2394,"close":2395,"change":1018,"percent_change":445,"volume":2396,"transactions":9,"vwap":2395},"2025-04-28",22.02,21.73,21.97,23800,{"date":179,"open":2398,"high":2378,"low":2399,"close":2400,"change":303,"percent_change":1510,"volume":2401,"transactions":9,"vwap":2400},21.98,21.705,21.94,22700]